Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 376.61 | -0.26 | -0.07% | 378.47 | 378.47 | 372.83 | 55,394 |
| May 09 2024 | 376.87 | 5.36 | 1.44% | 369.37 | 377.84 | 368.58 | 72,705 |
| May 08 2024 | 371.51 | -7.09 | -1.87% | 376.74 | 381.86 | 369.23 | 62,524 |
| May 07 2024 | 378.60 | -2.93 | -0.77% | 382.87 | 384.55 | 378.045 | 32,399 |
| May 06 2024 | 381.53 | 4.23 | 1.12% | 382.07 | 385.50 | 379.3207 | 24,687 |
| May 03 2024 | 377.30 | 5.28 | 1.42% | 379.93 | 389.07 | 376.47 | 40,508 |
| May 02 2024 | 372.02 | 7.02 | 1.92% | 368.07 | 373.45 | 360.51 | 58,189 |
| May 01 2024 | 365.00 | 0.79 | 0.22% | 365.77 | 377.09 | 363.78 | 48,405 |
| Apr 30 2024 | 364.21 | -10.26 | -2.74% | 370.58 | 370.59 | 363.34 | 56,196 |
| Apr 29 2024 | 374.47 | 1.86 | 0.50% | 375.84 | 378.63 | 370.92 | 36,978 |
| Apr 26 2024 | 372.61 | 6.20 | 1.69% | 366.00 | 373.51 | 366.00 | 28,318 |
| Apr 25 2024 | 366.41 | -0.09 | -0.02% | 362.01 | 367.26 | 356.03 | 40,182 |
| Apr 24 2024 | 366.50 | -8.86 | -2.36% | 372.63 | 376.80 | 366.12 | 36,916 |
| Apr 23 2024 | 375.36 | 15.84 | 4.41% | 362.47 | 380.52 | 362.47 | 66,688 |
| Apr 22 2024 | 359.52 | 1.32 | 0.37% | 359.21 | 363.87 | 356.00 | 35,161 |
| Apr 19 2024 | 358.20 | 9.32 | 2.67% | 347.63 | 359.90 | 347.63 | 70,881 |
| Apr 18 2024 | 348.88 | -2.57 | -0.73% | 354.88 | 357.505 | 346.83 | 59,185 |
| Apr 17 2024 | 351.45 | -5.52 | -1.55% | 360.50 | 363.88 | 349.14 | 75,813 |
| Apr 16 2024 | 356.97 | -13.46 | -3.63% | 370.03 | 370.03 | 355.98 | 89,969 |
| Apr 15 2024 | 370.43 | -5.82 | -1.55% | 376.43 | 376.47 | 367.495 | 65,261 |
| Apr 12 2024 | 376.25 | -4.44 | -1.17% | 378.24 | 379.62 | 372.17 | 28,933 |
| Apr 11 2024 | 380.69 | 9.07 | 2.44% | 374.70 | 380.97 | 373.36 | 50,775 |
| Apr 10 2024 | 371.62 | -19.84 | -5.07% | 378.36 | 379.47 | 365.7311 | 74,568 |
| Apr 09 2024 | 391.46 | 9.86 | 2.58% | 385.35 | 391.61 | 380.00 | 31,649 |
| Apr 08 2024 | 381.60 | 1.19 | 0.31% | 383.57 | 383.57 | 378.50 | 55,464 |
| Apr 05 2024 | 380.41 | 6.10 | 1.63% | 374.43 | 382.47 | 374.43 | 37,710 |
| Apr 04 2024 | 374.31 | -3.46 | -0.92% | 383.62 | 383.63 | 371.69 | 42,693 |
| Apr 03 2024 | 377.77 | 3.18 | 0.85% | 369.56 | 380.63 | 369.56 | 40,951 |
| Apr 02 2024 | 374.59 | -14.67 | -3.77% | 383.52 | 385.30 | 369.95 | 65,149 |
| Apr 01 2024 | 389.26 | -9.80 | -2.46% | 399.49 | 400.99 | 386.24 | 68,445 |
| Mar 28 2024 | 399.06 | 6.95 | 1.77% | 393.20 | 400.23 | 393.20 | 48,849 |
| Mar 27 2024 | 392.11 | 7.13 | 1.85% | 388.00 | 394.96 | 388.00 | 41,170 |
| Mar 26 2024 | 384.98 | -1.68 | -0.43% | 391.20 | 391.40 | 384.09 | 38,747 |
| Mar 25 2024 | 386.66 | -6.95 | -1.77% | 392.44 | 395.185 | 386.63 | 48,779 |
| Mar 22 2024 | 393.61 | 0.18 | 0.05% | 393.57 | 393.99 | 388.62 | 60,262 |
| Mar 21 2024 | 393.43 | 3.78 | 0.97% | 392.30 | 396.71 | 391.76 | 48,266 |
| Mar 20 2024 | 389.65 | 7.55 | 1.98% | 383.70 | 392.06 | 379.90 | 54,077 |
| Mar 19 2024 | 382.10 | 10.32 | 2.78% | 370.20 | 382.70 | 369.04 | 55,813 |
| Mar 18 2024 | 371.78 | -5.20 | -1.38% | 380.27 | 383.10 | 371.78 | 62,721 |
| Mar 15 2024 | 376.98 | 11.29 | 3.09% | 365.52 | 377.48 | 365.51 | 239,049 |
| Mar 14 2024 | 365.69 | -10.56 | -2.81% | 373.99 | 374.73 | 362.70 | 64,616 |
| Mar 13 2024 | 376.25 | 3.70 | 0.99% | 371.17 | 380.04 | 371.17 | 55,348 |
| Mar 12 2024 | 372.55 | 1.24 | 0.33% | 372.53 | 376.50 | 364.81 | 56,649 |
| Mar 11 2024 | 371.31 | 6.57 | 1.80% | 365.62 | 372.845 | 362.15 | 91,870 |
| Mar 08 2024 | 364.74 | -10.63 | -2.83% | 378.16 | 380.92 | 364.51 | 67,586 |
| Mar 07 2024 | 375.37 | 8.50 | 2.32% | 368.93 | 376.98 | 365.69 | 51,686 |
| Mar 06 2024 | 366.87 | 0.33 | 0.09% | 372.45 | 373.49 | 364.20 | 45,602 |
| Mar 05 2024 | 366.54 | -1.02 | -0.28% | 367.14 | 372.72 | 363.19 | 58,137 |
| Mar 04 2024 | 367.56 | -11.53 | -3.04% | 378.35 | 379.795 | 365.32 | 67,062 |
| Mar 01 2024 | 379.09 | 6.52 | 1.75% | 375.37 | 380.26 | 369.73 | 51,245 |
| Feb 29 2024 | 372.57 | 7.07 | 1.93% | 372.00 | 376.3088 | 368.11 | 70,656 |
| Feb 28 2024 | 365.50 | -2.69 | -0.73% | 363.99 | 368.33 | 361.28 | 56,774 |
| Feb 27 2024 | 368.19 | 2.02 | 0.55% | 367.47 | 370.48 | 365.9401 | 57,811 |
| Feb 26 2024 | 366.17 | 0.37 | 0.10% | 366.67 | 368.94 | 364.18 | 58,878 |
| Feb 23 2024 | 365.80 | -1.29 | -0.35% | 367.65 | 371.00 | 365.80 | 42,381 |
| Feb 22 2024 | 367.09 | 1.87 | 0.51% | 365.80 | 370.50 | 363.7255 | 65,065 |
| Feb 21 2024 | 365.22 | -2.59 | -0.70% | 368.93 | 371.26 | 362.25 | 58,485 |
| Feb 20 2024 | 367.81 | -2.19 | -0.59% | 363.71 | 368.54 | 358.84 | 84,660 |
| Feb 16 2024 | 370.00 | -0.78 | -0.21% | 365.64 | 373.41 | 365.00 | 69,747 |
| Feb 15 2024 | 370.78 | 2.28 | 0.62% | 372.82 | 375.87 | 365.86 | 69,075 |
| Feb 14 2024 | 368.50 | 14.75 | 4.17% | 361.68 | 371.69 | 354.13 | 70,253 |
| Feb 13 2024 | 353.75 | -19.08 | -5.12% | 348.96 | 358.62 | 347.48 | 96,413 |
| Feb 12 2024 | 372.83 | 11.23 | 3.11% | 362.54 | 375.25 | 362.54 | 70,204 |
